Skip to main content

Ngl Energy Partners LP (NY: NGL )

5.770 +0.020 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.750 5.810 5.730 5.770 648,009 +0.02(+0.35%)
Feb 22, 2024 5.770 5.793 5.730 5.750 318,998 -0.02(-0.35%)
Feb 21, 2024 5.760 5.790 5.745 5.770 233,926 +0.03(+0.52%)
Feb 20, 2024 5.820 5.825 5.720 5.740 382,451 -0.08(-1.37%)
Feb 16, 2024 5.760 5.846 5.728 5.820 323,886 +0.05(+0.87%)
Feb 15, 2024 5.800 5.870 5.760 5.770 411,484 -0.04(-0.69%)
Feb 14, 2024 5.820 5.860 5.790 5.810 366,102 +0.01(+0.17%)
Feb 13, 2024 5.830 5.860 5.770 5.800 256,743 -0.03(-0.51%)
Feb 12, 2024 5.800 5.880 5.790 5.830 408,507 +0.00(+0.00%)
Feb 09, 2024 5.650 5.900 5.650 5.830 788,988 +0.06(+1.04%)
Feb 08, 2024 5.900 5.990 5.745 5.770 765,268 -0.19(-3.19%)
Feb 07, 2024 5.800 5.989 5.800 5.960 797,212 +0.20(+3.47%)
Feb 06, 2024 5.710 5.800 5.710 5.760 419,016 +0.01(+0.17%)
Feb 05, 2024 5.780 5.800 5.660 5.750 708,564 -0.07(-1.20%)
Feb 02, 2024 5.820 5.840 5.740 5.820 523,440 -0.01(-0.17%)
Feb 01, 2024 5.820 5.970 5.800 5.830 350,819 +0.02(+0.34%)
Jan 31, 2024 5.800 5.910 5.790 5.810 234,605 -0.03(-0.51%)
Jan 30, 2024 5.790 5.938 5.750 5.840 254,978 -0.01(-0.17%)
Jan 29, 2024 5.690 5.890 5.690 5.850 441,658 +0.08(+1.39%)
Jan 26, 2024 5.500 5.800 5.430 5.770 645,638 +0.28(+5.10%)
Jan 25, 2024 5.290 5.500 5.250 5.490 361,978 +0.22(+4.17%)
Jan 24, 2024 5.200 5.340 5.160 5.270 323,578 +0.11(+2.13%)
Jan 23, 2024 5.280 5.310 5.140 5.160 269,640 -0.12(-2.27%)
Jan 22, 2024 5.130 5.410 5.130 5.280 411,804 +0.12(+2.33%)
Jan 19, 2024 5.120 5.170 4.970 5.160 754,745 +0.06(+1.18%)
Jan 18, 2024 5.000 5.160 4.990 5.100 390,847 +0.10(+2.00%)
Jan 17, 2024 5.170 5.190 4.890 5.000 726,673 -0.25(-4.76%)
Jan 16, 2024 5.200 5.270 5.180 5.250 426,192 -0.03(-0.57%)
Jan 12, 2024 5.470 5.482 5.230 5.280 247,596 -0.12(-2.22%)
Jan 11, 2024 5.480 5.490 5.340 5.400 283,837 -0.05(-0.92%)
Jan 10, 2024 5.360 5.460 5.310 5.450 291,956 +0.08(+1.49%)
Jan 09, 2024 5.360 5.400 5.310 5.370 298,742 -0.03(-0.56%)
Jan 08, 2024 5.580 5.580 5.295 5.400 486,506 -0.15(-2.70%)
Jan 05, 2024 5.650 5.691 5.550 5.550 351,623 -0.02(-0.36%)
Jan 04, 2024 5.600 5.630 5.535 5.570 361,293 -0.01(-0.18%)
Jan 03, 2024 5.500 5.590 5.450 5.580 324,439 +0.08(+1.45%)
Jan 02, 2024 5.530 5.540 5.430 5.500 335,286 -0.07(-1.26%)
Dec 29, 2023 5.440 5.570 5.390 5.570 666,220 +0.11(+2.01%)
Dec 28, 2023 5.370 5.480 5.340 5.460 259,215 +0.04(+0.74%)
Dec 27, 2023 5.470 5.470 5.360 5.420 192,870 +0.02(+0.37%)
Dec 26, 2023 5.570 5.575 5.400 5.400 622,590 +0.05(+0.93%)
Dec 22, 2023 5.670 5.680 5.350 5.350 472,008 -0.25(-4.46%)
Dec 21, 2023 5.400 5.650 5.360 5.600 484,322 +0.17(+3.13%)
Dec 20, 2023 5.450 5.480 5.310 5.430 819,673 -0.04(-0.73%)
Dec 19, 2023 5.200 5.500 5.180 5.470 1,003,989 +0.20(+3.80%)
Dec 18, 2023 5.050 5.330 5.030 5.270 976,917 +0.29(+5.82%)
Dec 15, 2023 4.700 5.059 4.700 4.980 2,537,632 +0.28(+5.96%)
Dec 14, 2023 4.410 4.725 4.410 4.700 1,008,793 +0.28(+6.33%)
Dec 13, 2023 4.350 4.470 4.340 4.420 531,847 +0.07(+1.61%)
Dec 12, 2023 4.130 4.410 4.130 4.350 489,034 -0.09(-2.03%)
Dec 11, 2023 4.350 4.490 4.330 4.440 617,750 +0.09(+2.07%)
Dec 08, 2023 4.160 4.380 4.160 4.350 759,511 +0.09(+2.11%)
Dec 07, 2023 4.230 4.280 4.210 4.260 780,550 +0.07(+1.67%)
Dec 06, 2023 4.250 4.330 4.130 4.190 550,144 -0.09(-2.10%)
Dec 05, 2023 4.190 4.310 4.180 4.280 555,958 +0.07(+1.66%)
Dec 04, 2023 4.200 4.230 4.130 4.210 234,017 -0.05(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.